Rigetti Computing Inc (RGTI)

RGTI
🏛️ アメリカ →
35.40
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 8.11 8.35 7.96 8.00 1,627.2K
09:32 8.01 8.04 8.01 8.04 216.3K
09:33 7.99 8.01 7.94 7.94 222.5K
09:34 7.97 7.97 7.82 7.82 374.4K
09:35 7.79 7.79 7.75 7.76 234.7K
09:36 7.72 7.73 7.63 7.66 331.5K
09:37 7.69 7.69 7.66 7.69 510.2K
09:38 7.69 7.69 7.63 7.65 225.3K
09:39 7.66 7.68 7.63 7.63 130.8K
09:40 7.65 7.69 7.62 7.69 107.6K
09:41 7.67 7.72 7.67 7.70 337.7K
09:42 7.71 7.76 7.71 7.76 144.5K
09:43 7.75 7.76 7.75 7.75 148.3K
09:44 7.77 7.80 7.76 7.80 138.2K
09:45 7.82 7.82 7.79 7.79 252.8K
09:46 7.77 7.81 7.77 7.80 141.2K
09:47 7.79 7.80 7.78 7.78 86.4K
09:48 7.81 7.81 7.78 7.80 69.4K
09:49 7.78 7.80 7.78 7.80 302.8K
09:50 7.80 7.82 7.80 7.80 108.7K
09:51 7.81 7.81 7.78 7.78 84.6K
09:52 7.79 7.79 7.77 7.78 61.6K
09:53 7.78 7.78 7.72 7.72 119.6K
09:54 7.71 7.74 7.71 7.73 54.1K
09:55 7.72 7.74 7.71 7.71 43.9K
09:56 7.73 7.73 7.70 7.72 83.0K
09:57 7.71 7.71 7.69 7.69 100.4K
09:58 7.69 7.71 7.69 7.70 54.6K
09:59 7.70 7.74 7.70 7.74 349.0K
10:00 7.74 7.78 7.74 7.77 81.3K
10:01 7.76 7.76 7.73 7.73 217.5K
10:02 7.72 7.72 7.68 7.68 121.7K
10:03 7.65 7.71 7.65 7.71 103.6K
10:04 7.72 7.74 7.71 7.73 73.7K
10:05 7.73 7.73 7.70 7.70 53.8K
10:06 7.70 7.72 7.69 7.71 32.1K
10:07 7.71 7.71 7.68 7.68 45.7K
10:08 7.65 7.68 7.65 7.66 90.2K
10:09 7.68 7.68 7.65 7.66 80.3K
10:10 7.67 7.69 7.67 7.67 119.5K
10:11 7.67 7.68 7.63 7.64 56.7K
10:12 7.63 7.63 7.62 7.62 90.5K
10:13 7.66 7.66 7.63 7.64 65.8K
10:14 7.63 7.64 7.62 7.63 82.2K
10:15 7.62 7.64 7.61 7.63 110.8K
10:16 7.65 7.67 7.64 7.64 138.4K
10:17 7.65 7.65 7.63 7.65 107.2K
10:18 7.66 7.66 7.63 7.63 52.8K
10:19 7.63 7.63 7.62 7.62 83.3K
10:20 7.62 7.62 7.61 7.61 40.4K
10:21 7.63 7.64 7.62 7.62 30.5K
10:22 7.62 7.63 7.61 7.63 91.7K
10:23 7.65 7.65 7.62 7.65 78.3K
10:24 7.64 7.69 7.64 7.69 128.2K
10:25 7.70 7.72 7.70 7.71 159.6K
10:26 7.70 7.72 7.70 7.72 145.1K
10:27 7.72 7.72 7.69 7.70 63.8K
10:28 7.70 7.70 7.67 7.67 199.3K
10:29 7.65 7.68 7.65 7.68 181.8K
10:30 7.67 7.67 7.66 7.66 101.6K
10:31 7.66 7.71 7.66 7.71 58.2K
10:32 7.70 7.73 7.70 7.72 50.3K
10:33 7.73 7.75 7.72 7.72 102.9K
10:34 7.72 7.72 7.69 7.69 104.6K
10:35 7.67 7.70 7.67 7.70 42.3K
10:36 7.70 7.73 7.69 7.72 54.8K
10:37 7.73 7.74 7.73 7.74 69.1K
10:38 7.75 7.77 7.74 7.77 64.5K
10:39 7.77 7.81 7.76 7.80 111.9K
10:40 7.82 7.82 7.81 7.81 97.6K
10:41 7.79 7.80 7.78 7.78 70.5K
10:42 7.79 7.80 7.77 7.79 60.1K
10:43 7.79 7.85 7.79 7.85 87.0K
10:44 7.86 7.88 7.86 7.86 210.6K
10:45 7.85 7.85 7.82 7.82 161.3K
10:46 7.83 7.83 7.81 7.81 109.8K
10:47 7.83 7.85 7.83 7.85 61.8K
10:48 7.84 7.86 7.83 7.83 81.6K
10:49 7.83 7.85 7.82 7.85 73.6K
10:50 7.87 7.88 7.86 7.88 91.4K
10:51 7.87 7.92 7.87 7.92 130.8K
10:52 7.94 7.94 7.90 7.90 190.5K
10:53 7.90 7.94 7.90 7.94 122.4K
10:54 7.95 7.95 7.94 7.94 66.9K
10:55 7.95 7.99 7.94 7.99 143.3K
10:56 7.99 8.00 7.97 7.97 252.5K
10:57 7.97 7.97 7.92 7.92 111.2K
10:58 7.92 7.94 7.92 7.94 138.0K
10:59 7.95 7.96 7.94 7.96 84.6K
11:00 7.96 7.97 7.96 7.96 59.4K
11:01 7.95 7.95 7.90 7.93 124.0K
11:02 7.92 7.94 7.92 7.93 58.2K
11:03 7.93 7.93 7.90 7.91 145.4K
11:04 7.91 7.91 7.89 7.90 72.1K
11:05 7.90 7.90 7.88 7.89 110.0K
11:06 7.88 7.90 7.88 7.89 86.7K
11:07 7.89 7.92 7.89 7.92 60.1K
11:08 7.92 7.93 7.90 7.90 71.0K
11:09 7.90 7.90 7.89 7.90 22.1K
11:10 7.90 7.90 7.89 7.90 92.5K
11:11 7.88 7.88 7.85 7.86 155.5K
11:12 7.87 7.88 7.87 7.87 72.9K
11:13 7.88 7.90 7.88 7.88 80.0K
11:14 7.90 7.92 7.90 7.92 139.1K
11:15 7.92 7.93 7.92 7.93 67.9K
11:16 7.92 7.93 7.91 7.92 143.4K
11:17 7.93 7.93 7.91 7.92 56.6K
11:18 7.91 7.93 7.91 7.93 161.1K
11:19 7.95 7.98 7.95 7.95 122.4K
11:20 7.93 7.93 7.90 7.90 175.8K
11:21 7.89 7.89 7.86 7.86 132.9K
11:22 7.86 7.89 7.86 7.89 68.5K
11:23 7.89 7.91 7.89 7.90 37.6K
11:24 7.91 7.92 7.91 7.92 40.2K
11:25 7.92 7.97 7.92 7.96 78.0K
11:26 7.94 7.94 7.93 7.93 51.4K
11:27 7.92 7.94 7.92 7.94 82.2K
11:28 7.94 7.94 7.93 7.93 91.7K
11:29 7.93 7.93 7.90 7.91 56.1K
11:30 7.90 7.90 7.87 7.88 95.9K
11:31 7.87 7.88 7.87 7.88 63.4K
11:32 7.87 7.89 7.85 7.89 111.2K
11:33 7.91 7.92 7.90 7.92 52.4K
11:34 7.90 7.91 7.90 7.91 42.7K
11:35 7.91 7.91 7.89 7.90 71.8K
11:36 7.91 7.91 7.90 7.90 42.0K
11:37 7.89 7.90 7.88 7.90 31.9K
11:38 7.89 7.89 7.87 7.88 59.5K
11:39 7.90 7.92 7.90 7.92 47.7K
11:40 7.91 7.91 7.88 7.88 35.6K
11:41 7.87 7.88 7.87 7.87 53.2K
11:42 7.86 7.88 7.86 7.88 78.2K
11:43 7.88 7.89 7.87 7.88 47.4K
11:44 7.88 7.89 7.88 7.88 15.2K
11:45 7.88 7.89 7.88 7.88 139.3K
11:46 7.88 7.89 7.88 7.89 55.5K
11:47 7.89 7.89 7.88 7.88 63.6K
11:48 7.87 7.89 7.87 7.88 45.1K
11:49 7.88 7.88 7.86 7.88 36.9K
11:50 7.88 7.88 7.87 7.87 29.0K
11:51 7.88 7.89 7.88 7.89 47.5K
11:52 7.88 7.88 7.87 7.87 46.1K
11:53 7.87 7.87 7.84 7.84 62.0K
11:54 7.83 7.87 7.83 7.86 48.9K
11:55 7.86 7.86 7.84 7.86 58.6K
11:56 7.85 7.86 7.85 7.86 74.3K
11:57 7.85 7.87 7.85 7.87 45.9K
11:58 7.87 7.88 7.87 7.87 33.3K
11:59 7.87 7.90 7.87 7.90 33.2K
12:00 7.90 7.90 7.89 7.90 42.0K
12:01 7.89 7.90 7.89 7.89 60.4K
12:02 7.89 7.91 7.89 7.90 44.6K
12:03 7.92 7.92 7.90 7.92 51.9K
12:04 7.90 7.90 7.88 7.88 44.8K
12:05 7.88 7.88 7.87 7.87 32.0K
12:06 7.86 7.88 7.86 7.88 40.9K
12:07 7.88 7.88 7.87 7.88 45.0K
12:08 7.88 7.88 7.88 7.88 25.5K
12:09 7.88 7.89 7.87 7.89 31.4K
12:10 7.89 7.89 7.89 7.89 38.7K
12:11 7.89 7.89 7.88 7.89 24.0K
12:12 7.89 7.89 7.88 7.89 55.4K
12:13 7.88 7.89 7.88 7.88 46.9K
12:14 7.88 7.89 7.88 7.89 44.0K
12:15 7.88 7.88 7.87 7.87 54.9K
12:16 7.87 7.87 7.86 7.86 53.9K
12:17 7.86 7.87 7.85 7.86 42.2K
12:18 7.85 7.87 7.85 7.87 164.1K
12:19 7.86 7.88 7.86 7.88 38.4K
12:20 7.88 7.88 7.87 7.87 45.3K
12:21 7.88 7.89 7.88 7.89 57.9K
12:22 7.89 7.90 7.87 7.87 129.8K
12:23 7.88 7.88 7.86 7.87 55.3K
12:24 7.86 7.86 7.84 7.84 58.6K
12:25 7.86 7.86 7.84 7.84 50.0K
12:26 7.82 7.83 7.79 7.79 153.6K
12:27 7.78 7.78 7.76 7.76 87.0K
12:28 7.77 7.79 7.77 7.77 151.3K
12:29 7.76 7.76 7.75 7.75 96.8K
12:30 7.75 7.76 7.74 7.75 69.9K
12:31 7.75 7.75 7.73 7.74 41.0K
12:32 7.75 7.77 7.75 7.77 62.5K
12:33 7.78 7.81 7.78 7.80 102.2K
12:34 7.80 7.81 7.78 7.80 52.6K
12:35 7.79 7.79 7.78 7.78 41.6K
12:36 7.78 7.79 7.78 7.78 41.8K
12:37 7.78 7.78 7.76 7.77 51.7K
12:38 7.76 7.76 7.73 7.73 62.0K
12:39 7.74 7.74 7.72 7.73 79.1K
12:40 7.74 7.74 7.72 7.72 72.1K
12:41 7.73 7.74 7.73 7.74 68.6K
12:42 7.74 7.75 7.73 7.75 41.3K
12:43 7.73 7.73 7.70 7.70 114.5K
12:44 7.69 7.69 7.66 7.66 103.5K
12:45 7.67 7.68 7.67 7.68 87.3K
12:46 7.68 7.69 7.67 7.68 72.7K
12:47 7.69 7.70 7.68 7.68 66.8K
12:48 7.67 7.68 7.67 7.68 46.8K
12:49 7.68 7.69 7.68 7.68 22.7K
12:50 7.68 7.70 7.68 7.69 57.7K
12:51 7.70 7.72 7.70 7.72 22.0K
12:52 7.72 7.73 7.72 7.73 80.9K
12:53 7.73 7.75 7.72 7.75 58.7K
12:54 7.75 7.79 7.75 7.78 68.1K
12:55 7.79 7.79 7.77 7.77 56.0K
12:56 7.78 7.78 7.77 7.77 38.1K
12:57 7.76 7.77 7.76 7.77 56.3K
12:58 7.77 7.78 7.76 7.78 27.3K
12:59 7.78 7.79 7.76 7.79 36.5K
13:00 7.79 7.79 7.76 7.76 53.5K
13:01 7.78 7.78 7.77 7.77 29.7K
13:02 7.76 7.76 7.75 7.76 25.7K
13:03 7.76 7.77 7.75 7.77 33.2K
13:04 7.77 7.77 7.76 7.76 20.4K
13:05 7.76 7.76 7.76 7.76 14.4K
13:06 7.77 7.77 7.75 7.76 23.2K
13:07 7.76 7.76 7.74 7.74 41.2K
13:08 7.73 7.75 7.73 7.75 26.5K
13:09 7.77 7.77 7.76 7.76 35.2K
13:10 7.76 7.76 7.75 7.75 39.2K
13:11 7.74 7.75 7.74 7.75 19.3K
13:12 7.74 7.77 7.74 7.77 11.0K
13:13 7.77 7.77 7.75 7.75 10.0K
13:14 7.75 7.76 7.75 7.76 10.9K
13:15 7.76 7.76 7.75 7.75 7.9K
13:16 7.76 7.76 7.76 7.76 2.4K
13:17 7.76 7.76 7.76 7.76 12.1K
13:18 7.75 7.75 7.73 7.73 19.0K
13:19 7.72 7.73 7.72 7.72 26.3K
13:20 7.73 7.73 7.71 7.71 12.9K
13:21 7.71 7.72 7.71 7.72 19.3K
13:22 7.71 7.72 7.70 7.70 10.8K
13:23 7.71 7.71 7.69 7.70 47.3K
13:24 7.70 7.71 7.69 7.70 28.3K
13:25 7.70 7.71 7.69 7.69 19.5K
13:26 7.70 7.71 7.70 7.71 26.5K
13:27 7.72 7.72 7.69 7.69 39.7K
13:28 7.69 7.70 7.69 7.70 45.1K
13:29 7.69 7.71 7.69 7.69 43.7K
13:30 7.69 7.69 7.68 7.69 34.6K
13:31 7.67 7.70 7.67 7.70 80.7K
13:32 7.71 7.71 7.70 7.71 121.1K
13:33 7.71 7.71 7.70 7.71 26.8K
13:34 7.71 7.71 7.69 7.69 22.5K
13:35 7.69 7.69 7.67 7.67 13.9K
13:36 7.68 7.70 7.68 7.69 45.3K
13:37 7.68 7.70 7.68 7.69 34.6K
13:38 7.71 7.72 7.71 7.72 35.0K
13:39 7.72 7.72 7.71 7.71 40.0K
13:40 7.72 7.72 7.71 7.71 17.8K
13:41 7.73 7.74 7.72 7.74 51.1K
13:42 7.73 7.74 7.73 7.73 42.7K
13:43 7.74 7.74 7.71 7.71 20.5K
13:44 7.71 7.72 7.69 7.69 33.8K
13:45 7.69 7.69 7.67 7.67 31.1K
13:46 7.66 7.67 7.66 7.67 78.6K
13:47 7.67 7.68 7.67 7.68 35.3K
13:48 7.67 7.68 7.67 7.68 57.2K
13:49 7.67 7.68 7.67 7.68 33.9K
13:50 7.68 7.68 7.67 7.68 15.5K
13:51 7.67 7.70 7.67 7.70 44.4K
13:52 7.69 7.69 7.68 7.69 42.5K
13:53 7.69 7.70 7.68 7.69 30.8K
13:54 7.69 7.69 7.67 7.68 53.7K
13:55 7.68 7.68 7.66 7.66 70.9K
13:56 7.66 7.66 7.66 7.66 39.9K
13:57 7.66 7.67 7.65 7.66 70.6K
13:58 7.67 7.67 7.66 7.67 38.0K
13:59 7.66 7.66 7.65 7.65 36.9K
14:00 7.65 7.66 7.63 7.63 64.3K
14:01 7.63 7.64 7.62 7.63 87.5K
14:02 7.62 7.62 7.61 7.61 107.5K
14:03 7.60 7.60 7.59 7.59 305.0K
14:04 7.61 7.61 7.59 7.61 52.6K
14:05 7.60 7.61 7.59 7.60 45.9K
14:06 7.60 7.62 7.60 7.62 81.7K
14:07 7.62 7.62 7.60 7.60 65.0K
14:08 7.60 7.60 7.60 7.60 65.4K
14:09 7.59 7.60 7.58 7.59 57.5K
14:10 7.59 7.59 7.57 7.58 151.5K
14:11 7.57 7.59 7.57 7.59 102.7K
14:12 7.58 7.58 7.57 7.57 128.7K
14:13 7.57 7.58 7.56 7.58 61.5K
14:14 7.58 7.60 7.58 7.60 74.2K
14:15 7.59 7.61 7.59 7.60 62.3K
14:16 7.60 7.60 7.58 7.58 54.8K
14:17 7.57 7.57 7.56 7.56 82.0K
14:18 7.57 7.57 7.56 7.57 115.8K
14:19 7.57 7.57 7.56 7.57 93.4K
14:20 7.57 7.57 7.56 7.57 73.8K
14:21 7.57 7.58 7.57 7.58 26.6K
14:22 7.56 7.58 7.56 7.57 26.3K
14:23 7.57 7.57 7.55 7.55 82.3K
14:24 7.55 7.55 7.54 7.55 40.6K
14:25 7.54 7.54 7.51 7.51 89.7K
14:26 7.51 7.52 7.51 7.51 101.0K
14:27 7.53 7.55 7.52 7.55 47.3K
14:28 7.55 7.55 7.52 7.52 65.3K
14:29 7.52 7.53 7.52 7.53 23.3K
14:30 7.52 7.53 7.52 7.52 16.0K
14:31 7.53 7.54 7.53 7.53 33.4K
14:32 7.54 7.56 7.54 7.56 49.4K
14:33 7.55 7.57 7.55 7.57 32.7K
14:34 7.56 7.58 7.56 7.58 84.7K
14:35 7.55 7.57 7.55 7.56 25.9K
14:36 7.56 7.56 7.55 7.56 24.4K
14:37 7.57 7.58 7.57 7.57 13.2K
14:38 7.57 7.57 7.56 7.57 54.9K
14:39 7.57 7.57 7.56 7.57 55.3K
14:40 7.55 7.56 7.54 7.54 42.3K
14:41 7.55 7.56 7.55 7.55 42.9K
14:42 7.55 7.55 7.54 7.54 16.5K
14:43 7.55 7.55 7.53 7.53 27.8K
14:44 7.53 7.54 7.53 7.54 15.9K
14:45 7.55 7.56 7.55 7.55 49.4K
14:46 7.55 7.56 7.54 7.55 17.1K
14:47 7.55 7.56 7.55 7.56 15.5K
14:48 7.56 7.56 7.53 7.53 9.9K
14:49 7.53 7.54 7.53 7.53 28.0K
14:50 7.54 7.54 7.52 7.52 13.5K
14:51 7.53 7.54 7.52 7.54 12.8K
14:52 7.53 7.54 7.53 7.53 18.0K
14:53 7.53 7.53 7.52 7.52 26.4K
14:54 7.51 7.53 7.51 7.53 40.9K
14:55 7.53 7.54 7.53 7.53 14.0K
14:56 7.55 7.56 7.54 7.54 42.5K
14:57 7.54 7.57 7.54 7.56 35.7K
14:58 7.56 7.57 7.56 7.56 27.2K
14:59 7.55 7.57 7.55 7.56 64.6K
15:00 7.55 7.55 7.55 7.55 35.1K
15:01 7.56 7.58 7.56 7.58 43.6K
15:02 7.58 7.60 7.57 7.59 61.3K
15:03 7.60 7.61 7.60 7.60 83.3K
15:04 7.61 7.61 7.60 7.61 56.8K
15:05 7.61 7.61 7.60 7.60 8.7K
15:06 7.61 7.62 7.60 7.62 12.0K
15:07 7.62 7.63 7.62 7.63 56.8K
15:08 7.63 7.63 7.61 7.61 41.7K
15:09 7.61 7.62 7.60 7.61 63.7K
15:10 7.61 7.62 7.60 7.60 29.9K
15:11 7.61 7.61 7.61 7.61 7.1K
15:12 7.61 7.61 7.59 7.61 62.3K
15:13 7.60 7.62 7.60 7.62 4.6K
15:14 7.62 7.62 7.62 7.62 7.4K
15:15 7.62 7.63 7.61 7.62 25.1K
15:16 7.63 7.63 7.62 7.62 9.3K
15:17 7.65 7.66 7.65 7.65 84.0K
15:18 7.65 7.65 7.64 7.65 147.9K
15:19 7.64 7.64 7.63 7.63 45.8K
15:20 7.64 7.65 7.64 7.64 32.8K
15:21 7.65 7.65 7.63 7.63 13.6K
15:22 7.64 7.65 7.64 7.65 8.4K
15:23 7.65 7.66 7.65 7.66 31.1K
15:24 7.66 7.68 7.66 7.68 42.2K
15:25 7.67 7.67 7.67 7.67 34.0K
15:26 7.67 7.68 7.67 7.68 29.3K
15:27 7.69 7.69 7.68 7.68 31.8K
15:28 7.68 7.70 7.68 7.70 23.3K
15:29 7.68 7.69 7.68 7.69 39.8K
15:30 7.69 7.69 7.67 7.67 58.1K
15:31 7.67 7.68 7.67 7.68 54.2K
15:32 7.68 7.69 7.68 7.69 19.1K
15:33 7.70 7.75 7.70 7.75 110.8K
15:34 7.75 7.76 7.74 7.76 53.1K
15:35 7.75 7.75 7.73 7.73 59.1K
15:36 7.74 7.75 7.74 7.75 44.8K
15:37 7.75 7.76 7.75 7.76 75.3K
15:38 7.74 7.75 7.73 7.74 47.2K
15:39 7.73 7.75 7.72 7.75 78.4K
15:40 7.76 7.76 7.75 7.75 63.7K
15:41 7.76 7.76 7.75 7.76 55.4K
15:42 7.76 7.77 7.76 7.76 221.7K
15:43 7.76 7.76 7.73 7.73 101.3K
15:44 7.73 7.74 7.73 7.73 77.1K
15:45 7.75 7.76 7.75 7.75 42.9K
15:46 7.74 7.77 7.74 7.76 161.2K
15:47 7.76 7.76 7.75 7.75 50.1K
15:48 7.75 7.75 7.74 7.74 47.4K
15:49 7.75 7.75 7.74 7.75 29.3K
15:50 7.75 7.75 7.74 7.75 40.6K
15:51 7.74 7.74 7.71 7.71 101.7K
15:52 7.70 7.73 7.70 7.73 79.7K
15:53 7.74 7.76 7.74 7.76 91.3K
15:54 7.75 7.75 7.74 7.74 95.2K
15:55 7.74 7.80 7.74 7.80 193.9K
15:56 7.82 7.82 7.78 7.78 199.7K
15:57 7.78 7.79 7.77 7.77 98.8K
15:58 7.78 7.78 7.78 7.78 34.5K
15:59 7.77 7.79 7.77 7.79 152.5K
16:00 7.79 7.85 7.76 7.81 1,149.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし